CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	36.75	36.87	36.32	36.55	36.55	-0.11%	2,161,438
Oct 15, 2026	36.47	37.07	36.47	36.59	36.59	0.77%	1,910,341
Oct 14, 2026	36.49	36.70	36.13	36.31	36.31	-0.68%	1,641,583
Oct 13, 2026	37.06	37.09	36.43	36.56	36.56	-0.22%	1,416,643
Oct 12, 2026	36.10	36.66	35.94	36.64	36.64	1.69%	1,731,227
Oct 9, 2026	36.09	36.28	35.86	36.03	36.03	0.67%	1,302,113
Oct 8, 2026	35.63	36.05	35.28	35.79	35.79	-0.08%	2,849,310
Oct 7, 2026	36.59	36.74	35.82	35.82	35.82	-2.00%	4,041,623
Oct 6, 2026	36.30	36.62	36.12	36.55	36.55	0.97%	4,318,460
Oct 5, 2026	36.51	36.72	36.15	36.20	36.20	-0.28%	3,568,948
Oct 2, 2026	36.25	36.51	35.92	36.30	36.30	1.09%	5,669,960
Oct 1, 2026	36.43	36.48	35.86	35.91	35.91	-1.83%	2,060,347
Sep 30, 2026	36.90	36.95	36.57	36.58	36.58	-0.62%	2,398,102
Sep 29, 2026	37.27	37.50	36.91	37.20	36.81	-0.59%	2,076,735
Sep 28, 2026	37.55	37.61	37.05	37.42	37.03	0.03%	2,036,255
Sep 25, 2026	37.27	37.43	36.96	37.41	37.02	0.24%	1,684,431
Sep 24, 2026	37.48	37.79	37.16	37.32	36.93	0.40%	1,656,610
Sep 23, 2026	37.21	37.38	36.85	37.17	36.78	-0.69%	1,889,838
Sep 22, 2026	37.62	37.72	37.25	37.43	37.04	-0.66%	2,164,034
Sep 21, 2026	37.39	37.91	37.39	37.68	37.28	0.37%	1,706,879
Sep 18, 2026	38.09	38.14	37.39	37.54	37.15	-1.65%	5,637,044
Sep 17, 2026	38.09	38.37	37.95	38.17	37.77	0.50%	1,622,992
Sep 16, 2026	38.46	38.71	37.67	37.98	37.58	-1.15%	2,340,726
Sep 15, 2026	38.28	39.39	37.75	38.42	38.02	0.81%	3,185,819
Sep 14, 2026	39.06	39.39	37.88	38.11	37.71	-1.32%	2,446,734
Sep 11, 2026	39.01	39.15	38.52	38.62	38.22	-0.52%	1,388,946
Sep 10, 2026	39.42	39.65	38.59	38.82	38.41	-0.56%	1,627,385
Sep 9, 2026	39.46	39.50	38.73	39.04	38.63	-0.71%	2,535,337
Sep 8, 2026	39.39	39.57	38.73	39.32	38.91	0.79%	1,674,820
Sep 4, 2026	39.45	40.08	38.99	39.01	38.60	-1.51%	1,095,395
Sep 3, 2026	39.74	39.81	39.23	39.61	39.19	0.10%	1,656,627
Sep 2, 2026	39.90	40.13	39.30	39.57	39.16	-0.90%	2,143,137
Sep 1, 2026	39.16	39.95	39.05	39.93	39.51	2.52%	2,057,520
Aug 31, 2026	38.88	39.04	38.37	38.95	38.54	-0.20%	2,906,950
Aug 28, 2026	39.50	39.63	39.00	39.03	38.62	-0.84%	1,011,833
Aug 27, 2026	39.78	39.96	39.31	39.36	38.95	-1.45%	1,318,907
Aug 26, 2026	39.90	40.25	39.64	39.94	39.52	0.10%	2,069,332
Aug 25, 2026	39.74	40.09	39.42	39.90	39.48	0.63%	1,773,595
Aug 24, 2026	39.61	40.13	39.43	39.65	39.23	0.18%	1,453,716
Aug 21, 2026	40.00	40.00	39.38	39.58	39.17	-0.45%	2,874,324
Aug 20, 2026	39.79	40.27	39.73	39.76	39.34	-0.15%	1,687,119
Aug 19, 2026	39.60	39.86	39.32	39.82	39.40	1.32%	8,451,221
Aug 18, 2026	39.44	39.74	39.12	39.30	38.89	0.10%	1,927,212
Aug 17, 2026	38.61	39.29	38.61	39.26	38.85	1.26%	1,718,117
Aug 14, 2026	38.25	39.14	37.97	38.77	38.36	-0.15%	2,538,976
Aug 13, 2026	39.43	39.82	38.73	38.83	38.42	-0.84%	1,565,046
Aug 12, 2026	38.73	39.32	38.73	39.16	38.75	1.24%	2,177,097
Aug 11, 2026	40.35	40.54	38.45	38.68	38.27	-4.30%	3,033,878
Aug 10, 2026	41.04	41.04	40.32	40.42	40.00	-1.94%	2,688,781
Aug 7, 2026	40.97	41.38	40.61	41.22	40.79	0.22%	1,934,606